Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 89.52 | 89.52 | 89.52 | 0 | -0.28(-0.31%) | |
Mar 28, 2018 | 91.09 | 91.33 | 89.15 | 89.80 | 297,959 | -1.16(-1.27%) |
Mar 27, 2018 | 93.36 | 93.60 | 90.40 | 90.95 | 340,638 | -2.09(-2.24%) |
Mar 26, 2018 | 90.49 | 93.36 | 89.75 | 93.04 | 210,634 | +4.22(+4.75%) |
Mar 23, 2018 | 90.82 | 91.19 | 88.64 | 88.82 | 362,181 | -1.76(-1.94%) |
Mar 22, 2018 | 92.81 | 93.69 | 90.54 | 90.58 | 200,862 | -3.34(-3.55%) |
Mar 21, 2018 | 93.50 | 95.31 | 93.39 | 93.92 | 148,503 | +0.37(+0.40%) |
Mar 20, 2018 | 93.36 | 93.97 | 93.18 | 93.55 | 117,141 | +0.51(+0.55%) |
Mar 19, 2018 | 94.24 | 95.59 | 92.16 | 93.04 | 278,648 | -1.44(-1.52%) |
Mar 16, 2018 | 93.46 | 95.40 | 93.46 | 94.48 | 359,177 | +1.30(+1.39%) |
Mar 15, 2018 | 93.18 | 93.97 | 92.48 | 93.18 | 108,236 | +0.23(+0.25%) |
Mar 14, 2018 | 95.12 | 95.12 | 92.76 | 92.95 | 167,468 | -1.58(-1.67%) |
Mar 13, 2018 | 95.63 | 95.68 | 94.38 | 94.52 | 195,696 | -0.19(-0.20%) |
Mar 12, 2018 | 95.12 | 96.05 | 94.71 | 94.71 | 179,229 | -0.32(-0.34%) |
Mar 09, 2018 | 92.48 | 95.82 | 92.07 | 95.03 | 237,216 | +3.38(+3.69%) |
Mar 08, 2018 | 91.56 | 92.11 | 90.82 | 91.65 | 155,544 | +0.28(+0.30%) |
Mar 07, 2018 | 91.84 | 91.37 | 229,130 | +1.99(+2.23%) | ||
Mar 06, 2018 | 89.10 | 89.80 | 88.68 | 89.38 | 291,558 | +0.23(+0.26%) |
Mar 05, 2018 | 87.57 | 89.61 | 87.16 | 89.15 | 263,664 | +0.79(+0.89%) |
Mar 02, 2018 | 86.23 | 88.50 | 85.49 | 88.36 | 239,580 | +1.71(+1.98%) |
Mar 01, 2018 | 90.12 | 90.58 | 86.60 | 86.65 | 306,087 | -3.71(-4.10%) |
Feb 28, 2018 | 93.64 | 93.94 | 90.21 | 90.35 | 197,854 | -2.73(-2.94%) |
Feb 27, 2018 | 94.43 | 95.40 | 93.09 | 93.09 | 183,534 | -1.20(-1.28%) |
Feb 26, 2018 | 93.41 | 94.48 | 93.04 | 94.29 | 113,640 | +1.11(+1.19%) |
Feb 23, 2018 | 92.16 | 93.23 | 91.84 | 93.18 | 139,801 | +1.39(+1.51%) |
Feb 22, 2018 | 91.74 | 91.79 | 220,893 | -0.65(-0.70%) | ||
Feb 21, 2018 | 92.11 | 94.57 | 92.11 | 92.44 | 222,729 | +0.51(+0.55%) |
Feb 20, 2018 | 91.46 | 92.97 | 91.00 | 91.93 | 192,327 | -0.28(-0.30%) |
Feb 16, 2018 | 92.21 | 92.21 | 92.21 | 0 | +0.56(+0.61%) | |
Feb 15, 2018 | 92.62 | 92.62 | 90.45 | 91.65 | 171,787 | -0.28(-0.30%) |
Feb 14, 2018 | 89.38 | 92.62 | 89.38 | 91.93 | 208,318 | +1.95(+2.16%) |
Feb 13, 2018 | 87.58 | 90.26 | 87.58 | 89.98 | 247,460 | +2.03(+2.31%) |
Feb 12, 2018 | 89.38 | 91.09 | 87.26 | 87.95 | 246,494 | -1.06(-1.19%) |
Feb 09, 2018 | 89.29 | 91.41 | 85.78 | 89.01 | 426,735 | +1.43(+1.64%) |
Feb 08, 2018 | 96.82 | 97.05 | 87.53 | 87.58 | 432,676 | -1.85(-2.07%) |
Feb 07, 2018 | 88.87 | 90.58 | 88.87 | 89.43 | 262,916 | +0.18(+0.21%) |
Feb 06, 2018 | 85.73 | 90.91 | 84.62 | 89.24 | 388,784 | +0.00(+0.00%) |
Feb 05, 2018 | 92.52 | 93.36 | 88.18 | 89.24 | 167,466 | -4.11(-4.41%) |
Feb 02, 2018 | 93.91 | 94.70 | 93.31 | 93.36 | 300,944 | -1.11(-1.17%) |
Feb 01, 2018 | 92.75 | 94.51 | 92.34 | 94.46 | 132,792 | +1.11(+1.19%) |
Jan 31, 2018 | 95.07 | 95.25 | 92.57 | 93.36 | 276,354 | -1.39(-1.46%) |
Jan 30, 2018 | 94.93 | 95.90 | 93.49 | 94.74 | 167,789 | -1.25(-1.30%) |
Jan 29, 2018 | 97.79 | 97.79 | 95.81 | 95.99 | 147,599 | -1.62(-1.66%) |
Jan 26, 2018 | 97.24 | 97.61 | 96.13 | 97.61 | 115,152 | +0.79(+0.81%) |
Jan 25, 2018 | 98.07 | 98.07 | 96.27 | 96.82 | 140,760 | -0.55(-0.57%) |
Jan 24, 2018 | 98.99 | 99.87 | 96.82 | 97.38 | 170,704 | -1.02(-1.03%) |
Jan 23, 2018 | 97.56 | 98.81 | 97.10 | 98.39 | 143,757 | +0.46(+0.47%) |
Jan 22, 2018 | 97.10 | 98.07 | 96.41 | 97.93 | 241,937 | +1.34(+1.39%) |
Jan 19, 2018 | 95.11 | 96.64 | 95.11 | 96.59 | 188,377 | +1.20(+1.26%) |
Jan 18, 2018 | 95.99 | 96.44 | 95.07 | 95.39 | 175,396 | -0.92(-0.96%) |
Jan 17, 2018 | 95.57 | 96.54 | 94.93 | 96.31 | 188,234 | +1.43(+1.51%) |
Jan 16, 2018 | 96.41 | 96.87 | 94.70 | 94.88 | 250,048 | -1.16(-1.20%) |
Jan 12, 2018 | 96.04 | 96.04 | 96.04 | 0 | -1.29(-1.33%) | |
Jan 11, 2018 | 95.02 | 97.33 | 94.65 | 97.33 | 214,278 | +2.68(+2.83%) |
Jan 10, 2018 | 94.19 | 94.65 | 345,186 | -1.53(-1.59%) | ||
Jan 09, 2018 | 95.99 | 96.82 | 95.87 | 96.17 | 250,383 | +0.60(+0.63%) |
Jan 08, 2018 | 95.94 | 96.22 | 95.16 | 95.57 | 206,628 | -0.23(-0.24%) |
Jan 05, 2018 | 95.11 | 95.90 | 94.80 | 95.81 | 123,927 | +0.88(+0.93%) |
Jan 04, 2018 | 93.91 | 95.48 | 93.91 | 94.93 | 170,039 | +1.48(+1.58%) |
Jan 03, 2018 | 93.91 | 94.65 | 93.31 | 93.45 | 192,413 | -0.88(-0.93%) |